Maruhachi Securities Co., Ltd. (8700.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 03:15PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1,567.00 | 1,567.00 | 1,557.00 | 1,559.00 | 1,559.00 | 1,900 |
| 26 Jun 2024 | 1,567.00 | 1,567.00 | 1,560.00 | 1,565.00 | 1,565.00 | 2,500 |
| 25 Jun 2024 | 1,568.00 | 1,568.00 | 1,553.00 | 1,567.00 | 1,567.00 | 3,000 |
| 24 Jun 2024 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 700 |
| 21 Jun 2024 | 1,562.00 | 1,567.00 | 1,546.00 | 1,549.00 | 1,549.00 | 1,500 |
| 20 Jun 2024 | 1,552.00 | 1,563.00 | 1,551.00 | 1,551.00 | 1,551.00 | 700 |
| 19 Jun 2024 | 1,571.00 | 1,571.00 | 1,556.00 | 1,557.00 | 1,557.00 | 2,200 |
| 18 Jun 2024 | 1,546.00 | 1,559.00 | 1,546.00 | 1,552.00 | 1,552.00 | 1,500 |
| 17 Jun 2024 | 1,572.00 | 1,572.00 | 1,546.00 | 1,547.00 | 1,547.00 | 3,500 |
| 14 Jun 2024 | 1,553.00 | 1,570.00 | 1,549.00 | 1,561.00 | 1,561.00 | 1,300 |
| 13 Jun 2024 | 1,572.00 | 1,572.00 | 1,550.00 | 1,553.00 | 1,553.00 | 5,100 |
| 12 Jun 2024 | 1,561.00 | 1,561.00 | 1,555.00 | 1,556.00 | 1,556.00 | 1,000 |
| 11 Jun 2024 | 1,577.00 | 1,577.00 | 1,554.00 | 1,559.00 | 1,559.00 | 3,900 |
| 10 Jun 2024 | 1,545.00 | 1,569.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1,300 |
| 07 Jun 2024 | 1,541.00 | 1,546.00 | 1,541.00 | 1,545.00 | 1,545.00 | 900 |
| 06 Jun 2024 | 1,559.00 | 1,559.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,000 |
| 05 Jun 2024 | 1,555.00 | 1,555.00 | 1,543.00 | 1,543.00 | 1,543.00 | 3,100 |
| 04 Jun 2024 | 1,551.00 | 1,575.00 | 1,551.00 | 1,558.00 | 1,558.00 | 900 |
| 03 Jun 2024 | 1,560.00 | 1,574.00 | 1,552.00 | 1,559.00 | 1,559.00 | 2,700 |
| 31 May 2024 | 1,515.00 | 1,575.00 | 1,515.00 | 1,555.00 | 1,555.00 | 4,900 |
| 30 May 2024 | 1,555.00 | 1,555.00 | 1,521.00 | 1,525.00 | 1,525.00 | 3,400 |
| 29 May 2024 | 1,560.00 | 1,565.00 | 1,558.00 | 1,558.00 | 1,558.00 | 2,300 |
| 28 May 2024 | 1,570.00 | 1,575.00 | 1,570.00 | 1,571.00 | 1,571.00 | 700 |
| 27 May 2024 | 1,574.00 | 1,585.00 | 1,564.00 | 1,570.00 | 1,570.00 | 4,000 |
| 24 May 2024 | 1,569.00 | 1,569.00 | 1,560.00 | 1,562.00 | 1,562.00 | 1,300 |
| 23 May 2024 | 1,563.00 | 1,582.00 | 1,540.00 | 1,572.00 | 1,572.00 | 6,100 |
| 22 May 2024 | 1,562.00 | 1,580.00 | 1,561.00 | 1,578.00 | 1,578.00 | 1,700 |
| 21 May 2024 | 1,571.00 | 1,577.00 | 1,561.00 | 1,567.00 | 1,567.00 | 4,800 |
| 20 May 2024 | 1,556.00 | 1,573.00 | 1,556.00 | 1,571.00 | 1,571.00 | 2,100 |
| 17 May 2024 | 1,561.00 | 1,574.00 | 1,551.00 | 1,565.00 | 1,565.00 | 2,600 |
| 16 May 2024 | 1,595.00 | 1,595.00 | 1,553.00 | 1,561.00 | 1,561.00 | 9,800 |
| 15 May 2024 | 1,600.00 | 1,602.00 | 1,588.00 | 1,589.00 | 1,589.00 | 3,700 |
| 14 May 2024 | 1,606.00 | 1,611.00 | 1,596.00 | 1,611.00 | 1,611.00 | 500 |
| 13 May 2024 | 1,606.00 | 1,612.00 | 1,595.00 | 1,607.00 | 1,607.00 | 2,500 |
| 10 May 2024 | 1,603.00 | 1,624.00 | 1,597.00 | 1,611.00 | 1,611.00 | 1,400 |
| 09 May 2024 | 1,608.00 | 1,608.00 | 1,593.00 | 1,595.00 | 1,595.00 | 4,700 |
| 08 May 2024 | 1,601.00 | 1,626.00 | 1,601.00 | 1,603.00 | 1,603.00 | 1,200 |
| 07 May 2024 | 1,608.00 | 1,648.00 | 1,601.00 | 1,601.00 | 1,601.00 | 8,200 |
| 02 May 2024 | 1,676.00 | 1,676.00 | 1,620.00 | 1,620.00 | 1,620.00 | 9,600 |
| 01 May 2024 | 1,680.00 | 1,713.00 | 1,661.00 | 1,661.00 | 1,661.00 | 17,900 |
| 30 Apr 2024 | 1,706.00 | 1,770.00 | 1,682.00 | 1,720.00 | 1,720.00 | 37,000 |
| 26 Apr 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 4,600 |
| 25 Apr 2024 | 1,693.00 | 1,703.00 | 1,677.00 | 1,680.00 | 1,680.00 | 7,500 |
| 24 Apr 2024 | 1,758.00 | 1,758.00 | 1,660.00 | 1,709.00 | 1,709.00 | 65,400 |
| 23 Apr 2024 | 1,645.00 | 1,645.00 | 1,621.00 | 1,638.00 | 1,638.00 | 1,300 |
| 22 Apr 2024 | 1,615.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 9,600 |
| 19 Apr 2024 | 1,590.00 | 1,601.00 | 1,572.00 | 1,601.00 | 1,601.00 | 2,500 |
| 18 Apr 2024 | 1,600.00 | 1,602.00 | 1,581.00 | 1,590.00 | 1,590.00 | 5,600 |
| 17 Apr 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2,000 |
| 16 Apr 2024 | 1,609.00 | 1,615.00 | 1,595.00 | 1,611.00 | 1,611.00 | 3,700 |
| 15 Apr 2024 | 1,615.00 | 1,615.00 | 1,585.00 | 1,600.00 | 1,600.00 | 2,700 |
| 12 Apr 2024 | 1,619.00 | 1,619.00 | 1,594.00 | 1,618.00 | 1,618.00 | 2,000 |
| 11 Apr 2024 | 1,616.00 | 1,616.00 | 1,600.00 | 1,614.00 | 1,614.00 | 2,700 |
| 10 Apr 2024 | 1,620.00 | 1,621.00 | 1,603.00 | 1,604.00 | 1,604.00 | 2,800 |
| 09 Apr 2024 | 1,610.00 | 1,622.00 | 1,610.00 | 1,620.00 | 1,620.00 | 5,000 |
| 08 Apr 2024 | 1,634.00 | 1,634.00 | 1,567.00 | 1,609.00 | 1,609.00 | 10,900 |
| 05 Apr 2024 | 1,530.00 | 1,550.00 | 1,506.00 | 1,547.00 | 1,547.00 | 5,500 |
| 04 Apr 2024 | 1,576.00 | 1,590.00 | 1,528.00 | 1,552.00 | 1,552.00 | 12,500 |
| 03 Apr 2024 | 1,577.00 | 1,587.00 | 1,570.00 | 1,571.00 | 1,571.00 | 5,500 |
| 02 Apr 2024 | 1,620.00 | 1,642.00 | 1,578.00 | 1,578.00 | 1,578.00 | 10,800 |
| 01 Apr 2024 | 1,631.00 | 1,676.00 | 1,617.00 | 1,620.00 | 1,620.00 | 22,900 |
| 29 Mar 2024 | 1,685.00 | 1,749.00 | 1,670.00 | 1,675.00 | 1,675.00 | 31,800 |
| 28 Mar 2024 | 1,670.00 | 1,721.00 | 1,649.00 | 1,663.00 | 1,663.00 | 41,900 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 1,833.00 | 1,853.00 | 1,805.00 | 1,830.00 | 1,810.00 | 29,600 |
| 26 Mar 2024 | 1,794.00 | 1,830.00 | 1,794.00 | 1,811.00 | 1,791.21 | 49,000 |
| 25 Mar 2024 | 1,947.00 | 1,947.00 | 1,794.00 | 1,794.00 | 1,774.39 | 288,100 |
| 22 Mar 2024 | 1,563.00 | 1,563.00 | 1,546.00 | 1,547.00 | 1,530.09 | 1,300 |
| 21 Mar 2024 | 1,502.00 | 1,545.00 | 1,502.00 | 1,544.00 | 1,527.13 | 700 |
| 19 Mar 2024 | 1,545.00 | 1,545.00 | 1,442.00 | 1,500.00 | 1,483.61 | 4,000 |
| 18 Mar 2024 | 1,573.00 | 1,573.00 | 1,541.00 | 1,541.00 | 1,524.16 | 1,000 |
| 15 Mar 2024 | 1,561.00 | 1,569.00 | 1,535.00 | 1,535.00 | 1,518.22 | 2,900 |
| 14 Mar 2024 | 1,586.00 | 1,586.00 | 1,537.00 | 1,577.00 | 1,559.77 | 3,400 |
| 13 Mar 2024 | 1,495.00 | 1,586.00 | 1,479.00 | 1,577.00 | 1,559.77 | 9,200 |
| 12 Mar 2024 | 1,455.00 | 1,495.00 | 1,448.00 | 1,495.00 | 1,478.66 | 2,100 |
| 11 Mar 2024 | 1,477.00 | 1,482.00 | 1,453.00 | 1,453.00 | 1,437.12 | 900 |
| 08 Mar 2024 | 1,474.00 | 1,481.00 | 1,471.00 | 1,481.00 | 1,464.81 | 900 |
| 07 Mar 2024 | 1,477.00 | 1,478.00 | 1,466.00 | 1,466.00 | 1,449.98 | 700 |
| 06 Mar 2024 | 1,478.00 | 1,478.00 | 1,464.00 | 1,464.00 | 1,448.00 | 500 |
| 05 Mar 2024 | 1,473.00 | 1,473.00 | 1,464.00 | 1,464.00 | 1,448.00 | 300 |
| 04 Mar 2024 | 1,484.00 | 1,488.00 | 1,458.00 | 1,488.00 | 1,471.74 | 700 |
| 01 Mar 2024 | 1,470.00 | 1,484.00 | 1,458.00 | 1,484.00 | 1,467.78 | 800 |
| 29 Feb 2024 | 1,465.00 | 1,485.00 | 1,454.00 | 1,485.00 | 1,468.77 | 2,100 |
| 28 Feb 2024 | 1,460.00 | 1,485.00 | 1,460.00 | 1,473.00 | 1,456.90 | 6,600 |
| 27 Feb 2024 | 1,449.00 | 1,452.00 | 1,439.00 | 1,452.00 | 1,436.13 | 700 |
| 26 Feb 2024 | 1,458.00 | 1,459.00 | 1,432.00 | 1,450.00 | 1,434.15 | 1,200 |
| 22 Feb 2024 | 1,431.00 | 1,449.00 | 1,431.00 | 1,449.00 | 1,433.16 | 500 |
| 21 Feb 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,424.26 | - |
| 20 Feb 2024 | 1,457.00 | 1,459.00 | 1,440.00 | 1,440.00 | 1,424.26 | 800 |
| 19 Feb 2024 | 1,459.00 | 1,459.00 | 1,435.00 | 1,454.00 | 1,438.11 | 1,200 |
| 16 Feb 2024 | 1,443.00 | 1,446.00 | 1,435.00 | 1,446.00 | 1,430.20 | 900 |
| 15 Feb 2024 | 1,453.00 | 1,453.00 | 1,430.00 | 1,430.00 | 1,414.37 | 900 |
| 14 Feb 2024 | 1,432.00 | 1,459.00 | 1,432.00 | 1,454.00 | 1,438.11 | 500 |
| 13 Feb 2024 | 1,440.00 | 1,454.00 | 1,432.00 | 1,454.00 | 1,438.11 | 1,500 |
| 09 Feb 2024 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,424.26 | 100 |
| 08 Feb 2024 | 1,432.00 | 1,440.00 | 1,432.00 | 1,440.00 | 1,424.26 | 500 |
| 07 Feb 2024 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,416.35 | 200 |
| 06 Feb 2024 | 1,436.00 | 1,451.00 | 1,436.00 | 1,440.00 | 1,424.26 | 500 |
| 05 Feb 2024 | 1,444.00 | 1,446.00 | 1,426.00 | 1,446.00 | 1,430.20 | 1,600 |
| 02 Feb 2024 | 1,416.00 | 1,458.00 | 1,416.00 | 1,447.00 | 1,431.19 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.